Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.97 | 39.21 | 38.39 | 38.76 | 186,560 | +0.00(+0.00%) |
Nov 29, 2007 | 38.97 | 39.10 | 38.54 | 38.76 | 137,389 | -0.44(-1.11%) |
Nov 28, 2007 | 39.52 | 39.70 | 38.97 | 39.20 | 168,087 | -0.10(-0.25%) |
Nov 27, 2007 | 38.79 | 39.54 | 38.40 | 39.30 | 180,672 | +0.58(+1.50%) |
Nov 26, 2007 | 38.93 | 39.13 | 38.63 | 38.72 | 227,671 | -0.40(-1.02%) |
Nov 23, 2007 | 38.81 | 39.40 | 38.70 | 39.12 | 51,347 | +0.46(+1.20%) |
Nov 21, 2007 | 38.36 | 39.13 | 38.36 | 38.65 | 155,738 | +0.05(+0.14%) |
Nov 20, 2007 | 39.19 | 39.40 | 38.37 | 38.60 | 161,423 | -0.52(-1.33%) |
Nov 19, 2007 | 39.31 | 39.41 | 39.12 | 39.12 | 134,156 | -0.47(-1.19%) |
Nov 16, 2007 | 39.71 | 39.71 | 39.14 | 39.59 | 136,362 | -0.05(-0.11%) |
Nov 15, 2007 | 39.86 | 40.40 | 39.58 | 39.64 | 151,511 | -0.35(-0.89%) |
Nov 14, 2007 | 41.17 | 41.17 | 39.89 | 39.99 | 120,262 | -1.12(-2.72%) |
Nov 13, 2007 | 40.79 | 41.22 | 40.48 | 41.11 | 157,055 | +0.56(+1.39%) |
Nov 12, 2007 | 40.29 | 40.91 | 40.29 | 40.55 | 166,318 | +0.26(+0.65%) |
Nov 09, 2007 | 40.66 | 40.75 | 40.14 | 40.28 | 154,854 | -0.60(-1.47%) |
Nov 08, 2007 | 39.93 | 40.95 | 39.80 | 40.88 | 312,820 | +1.29(+3.26%) |
Nov 07, 2007 | 39.66 | 40.26 | 39.54 | 39.59 | 197,607 | -0.40(-1.00%) |
Nov 06, 2007 | 39.93 | 40.06 | 39.58 | 39.99 | 151,556 | +0.06(+0.16%) |
Nov 05, 2007 | 39.68 | 40.48 | 39.68 | 39.93 | 134,011 | -0.09(-0.23%) |
Nov 02, 2007 | 40.50 | 40.80 | 39.52 | 40.02 | 247,458 | -0.23(-0.57%) |
Nov 01, 2007 | 40.39 | 41.15 | 40.17 | 40.24 | 254,910 | -0.17(-0.43%) |
Oct 31, 2007 | 40.18 | 40.44 | 39.66 | 40.42 | 247,503 | +0.19(+0.47%) |
Oct 30, 2007 | 39.94 | 40.65 | 39.91 | 40.23 | 161,797 | +0.16(+0.41%) |
Oct 29, 2007 | 40.68 | 40.77 | 39.94 | 40.06 | 354,158 | -0.53(-1.30%) |
Oct 26, 2007 | 41.78 | 42.09 | 40.14 | 40.59 | 393,906 | -0.78(-1.89%) |
Oct 25, 2007 | 41.75 | 42.43 | 41.17 | 41.37 | 183,319 | -0.31(-0.74%) |
Oct 24, 2007 | 41.92 | 42.16 | 41.11 | 41.68 | 190,568 | -0.41(-0.97%) |
Oct 23, 2007 | 42.33 | 42.97 | 41.74 | 42.09 | 100,066 | -0.08(-0.19%) |
Oct 22, 2007 | 41.43 | 42.28 | 41.18 | 42.17 | 216,886 | +0.58(+1.40%) |
Oct 19, 2007 | 42.54 | 43.36 | 41.59 | 41.59 | 155,380 | -0.96(-2.27%) |
Oct 18, 2007 | 42.92 | 43.51 | 42.51 | 42.56 | 191,327 | -0.53(-1.22%) |
Oct 17, 2007 | 43.44 | 43.44 | 42.76 | 43.08 | 165,984 | -0.14(-0.32%) |
Oct 16, 2007 | 42.96 | 43.48 | 42.94 | 43.22 | 189,211 | +0.29(+0.68%) |
Oct 15, 2007 | 43.29 | 43.34 | 42.68 | 42.93 | 274,151 | -0.28(-0.65%) |
Oct 12, 2007 | 43.21 | 43.62 | 43.01 | 43.21 | 355,863 | -0.05(-0.11%) |
Oct 11, 2007 | 43.62 | 44.12 | 43.21 | 43.26 | 273,691 | -0.27(-0.63%) |
Oct 10, 2007 | 44.26 | 44.26 | 43.53 | 43.53 | 242,906 | -0.80(-1.81%) |
Oct 09, 2007 | 43.38 | 44.33 | 43.10 | 44.33 | 274,281 | +1.05(+2.42%) |
Oct 08, 2007 | 43.30 | 47.68 | 43.21 | 43.28 | 483,142 | -0.20(-0.46%) |
Oct 05, 2007 | 43.30 | 43.76 | 42.88 | 43.48 | 390,102 | +0.24(+0.55%) |
Oct 04, 2007 | 42.65 | 43.56 | 41.30 | 43.25 | 966,959 | -1.86(-4.11%) |
Oct 03, 2007 | 44.06 | 45.87 | 43.97 | 45.10 | 444,226 | +1.06(+2.40%) |
Oct 02, 2007 | 42.35 | 44.22 | 42.35 | 44.05 | 323,376 | +1.59(+3.75%) |
Oct 01, 2007 | 41.67 | 42.94 | 41.28 | 42.46 | 292,493 | +0.74(+1.77%) |
Sep 28, 2007 | 41.55 | 41.93 | 41.50 | 41.72 | 207,119 | +0.12(+0.28%) |
Sep 27, 2007 | 41.45 | 41.97 | 41.38 | 41.60 | 213,885 | +0.21(+0.51%) |
Sep 26, 2007 | 41.65 | 41.65 | 41.01 | 41.39 | 199,215 | -0.08(-0.20%) |
Sep 25, 2007 | 42.00 | 42.12 | 41.41 | 41.47 | 223,168 | -0.71(-1.68%) |
Sep 24, 2007 | 42.44 | 42.93 | 41.82 | 42.18 | 314,417 | -0.42(-0.98%) |
Sep 21, 2007 | 43.09 | 43.33 | 42.45 | 42.60 | 847,681 | -0.19(-0.45%) |
Sep 20, 2007 | 43.23 | 43.67 | 42.78 | 42.79 | 212,309 | -0.56(-1.30%) |
Sep 19, 2007 | 43.21 | 43.57 | 42.66 | 43.36 | 233,984 | +0.23(+0.53%) |
Sep 18, 2007 | 42.47 | 43.19 | 42.27 | 43.13 | 281,744 | +0.86(+2.04%) |
Sep 17, 2007 | 42.76 | 43.09 | 42.25 | 42.26 | 195,224 | -0.61(-1.42%) |
Sep 14, 2007 | 42.65 | 43.13 | 42.65 | 42.87 | 169,518 | -0.05(-0.13%) |
Sep 13, 2007 | 42.95 | 43.11 | 42.51 | 42.93 | 242,659 | +0.16(+0.38%) |
Sep 12, 2007 | 42.88 | 42.99 | 42.42 | 42.76 | 148,570 | -0.18(-0.42%) |
Sep 11, 2007 | 42.86 | 43.11 | 42.56 | 42.95 | 154,911 | +0.32(+0.75%) |
Sep 10, 2007 | 43.26 | 43.44 | 42.24 | 42.63 | 234,621 | -0.45(-1.06%) |
Sep 07, 2007 | 42.86 | 43.55 | 42.86 | 43.08 | 226,267 | -0.23(-0.53%) |
Sep 06, 2007 | 42.87 | 43.53 | 42.72 | 43.31 | 281,690 | +0.39(+0.91%) |
Sep 05, 2007 | 42.76 | 43.09 | 42.76 | 42.92 | 318,123 | +0.01(+0.02%) |